Defiance S&P 500 Target 30 Income ETF (WDTE)
NYSEARCA: WDTE · Real-Time Price · USD
34.04
-0.05 (-0.15%)
At close: Aug 15, 2025, 4:00 PM
34.04
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
WDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.02 | 34.12 | 34.01 | 34.04 | 34.04 | -0.15% | 16,015 |
| Aug 14, 2025 | 34.00 | 34.09 | 33.90 | 34.09 | 34.09 | -0.37% | 14,321 |
| Aug 13, 2025 | 34.27 | 34.27 | 34.17 | 34.22 | 34.02 | 0.27% | 24,485 |
| Aug 12, 2025 | 34.11 | 34.13 | 33.99 | 34.13 | 33.93 | 0.56% | 29,971 |
| Aug 11, 2025 | 34.09 | 34.09 | 33.94 | 33.94 | 33.74 | -0.32% | 17,087 |
| Aug 8, 2025 | 33.88 | 34.06 | 33.88 | 34.05 | 33.85 | 0.51% | 24,301 |
| Aug 7, 2025 | 33.93 | 34.01 | 33.75 | 33.88 | 33.68 | -0.65% | 13,203 |
| Aug 6, 2025 | 34.01 | 34.10 | 33.95 | 34.10 | 33.70 | 0.29% | 29,697 |
| Aug 5, 2025 | 34.25 | 34.25 | 33.93 | 34.00 | 33.60 | -0.14% | 22,061 |
| Aug 4, 2025 | 34.03 | 34.10 | 33.98 | 34.05 | 33.64 | 0.47% | 34,166 |
| Aug 1, 2025 | 34.20 | 34.20 | 33.75 | 33.89 | 33.49 | -1.40% | 23,852 |
| Jul 31, 2025 | 34.57 | 34.57 | 34.30 | 34.37 | 33.96 | -0.35% | 25,352 |
| Jul 30, 2025 | 34.55 | 34.65 | 34.38 | 34.49 | 33.92 | -0.10% | 18,792 |
| Jul 29, 2025 | 34.52 | 34.64 | 34.51 | 34.53 | 33.95 | -0.24% | 17,038 |
| Jul 28, 2025 | 34.65 | 34.65 | 34.50 | 34.61 | 34.04 | 0.31% | 26,593 |
| Jul 25, 2025 | 34.43 | 34.55 | 34.35 | 34.50 | 33.93 | 0.21% | 20,859 |
| Jul 24, 2025 | 34.47 | 34.47 | 34.29 | 34.43 | 33.86 | -0.33% | 26,138 |
| Jul 23, 2025 | 34.50 | 34.55 | 34.47 | 34.55 | 33.77 | 0.40% | 36,377 |
| Jul 22, 2025 | 34.46 | 34.46 | 34.22 | 34.41 | 33.63 | 0.10% | 12,401 |
| Jul 21, 2025 | 34.29 | 34.42 | 34.29 | 34.37 | 33.60 | 0.35% | 34,980 |
| Jul 18, 2025 | 34.25 | 34.30 | 34.20 | 34.25 | 33.48 | -0.03% | 19,780 |
| Jul 17, 2025 | 34.22 | 34.26 | 34.09 | 34.26 | 33.49 | -0.12% | 15,251 |
| Jul 16, 2025 | 34.29 | 34.30 | 34.03 | 34.30 | 33.33 | 0.32% | 11,242 |
| Jul 15, 2025 | 34.33 | 34.38 | 34.19 | 34.19 | 33.23 | -0.03% | 19,172 |
| Jul 14, 2025 | 34.19 | 34.23 | 34.05 | 34.20 | 33.24 | 0.21% | 25,214 |
| Jul 11, 2025 | 34.16 | 34.20 | 34.00 | 34.13 | 33.17 | - | 24,956 |
| Jul 10, 2025 | 34.10 | 34.18 | 33.99 | 34.13 | 33.17 | -0.38% | 16,434 |
| Jul 9, 2025 | 34.27 | 34.30 | 34.20 | 34.26 | 33.09 | 0.26% | 18,491 |
| Jul 8, 2025 | 34.22 | 34.22 | 34.06 | 34.17 | 33.01 | 0.37% | 26,815 |
| Jul 7, 2025 | 34.24 | 34.29 | 33.96 | 34.04 | 32.88 | -0.63% | 35,561 |
| Jul 3, 2025 | 34.27 | 34.34 | 34.21 | 34.26 | 33.09 | -0.38% | 16,451 |
| Jul 2, 2025 | 34.20 | 34.59 | 34.20 | 34.39 | 33.02 | 0.38% | 13,630 |
| Jul 1, 2025 | 34.35 | 34.35 | 34.10 | 34.26 | 32.90 | 0.05% | 22,798 |
| Jun 30, 2025 | 34.15 | 34.28 | 34.08 | 34.24 | 32.88 | 0.50% | 23,541 |
| Jun 27, 2025 | 33.83 | 34.14 | 33.83 | 34.07 | 32.71 | 0.23% | 17,662 |
| Jun 26, 2025 | 33.88 | 34.01 | 33.88 | 33.99 | 32.64 | -0.41% | 8,370 |
| Jun 25, 2025 | 34.13 | 34.15 | 33.96 | 34.13 | 32.58 | 0.32% | 17,605 |
| Jun 24, 2025 | 34.00 | 34.07 | 33.95 | 34.02 | 32.47 | 0.53% | 20,915 |
| Jun 23, 2025 | 33.67 | 33.95 | 33.62 | 33.84 | 32.30 | 0.51% | 17,413 |
| Jun 20, 2025 | 33.60 | 33.83 | 33.57 | 33.67 | 32.14 | - | 21,589 |
| Jun 18, 2025 | 33.69 | 33.72 | 33.57 | 33.67 | 32.14 | -0.18% | 13,788 |
| Jun 17, 2025 | 33.94 | 33.94 | 33.69 | 33.73 | 32.01 | -0.59% | 16,238 |
| Jun 16, 2025 | 33.75 | 34.02 | 33.75 | 33.93 | 32.20 | 0.75% | 16,081 |
| Jun 13, 2025 | 33.69 | 34.01 | 33.60 | 33.68 | 31.96 | -1.02% | 17,326 |
| Jun 12, 2025 | 33.98 | 34.09 | 33.90 | 34.03 | 32.29 | -0.20% | 7,878 |
| Jun 11, 2025 | 34.24 | 34.31 | 34.00 | 34.10 | 32.16 | -0.09% | 12,267 |
| Jun 10, 2025 | 34.09 | 34.21 | 33.99 | 34.13 | 32.19 | 0.37% | 9,641 |
| Jun 9, 2025 | 33.85 | 34.21 | 33.50 | 34.00 | 32.07 | 0.32% | 23,533 |
| Jun 6, 2025 | 33.75 | 33.89 | 33.75 | 33.89 | 31.96 | 0.64% | 17,264 |
| Jun 5, 2025 | 33.96 | 34.25 | 33.53 | 33.68 | 31.76 | -1.07% | 9,919 |